Tour v476
SLV
iShares Silver Trust
$52.04 -2.74%
(7/31 12:35) ◀
|
Friday, July 31, 2026 (12:40pm)
January 2026
|
▶ (7/31 12:45)
◀ 7/31 12:40 ▶

Option Volume

Detail
ℹ
Current (07/31 12:40pm) 118,450
Calls: 72,286 (61%)
Puts: 46,164 (39%)
Prior (07/30) 99,475
Calls: 68,953 (69%)
Puts: 30,522 (31%)
Current vs Prior +19.08%
Calls: +4.83% (Calls)
Puts: +51.25% (Puts)
Prior 7-Day Total 1,176,880
Calls: 708,696 (60%)
Puts: 468,184 (40%)
Prior 7-Day Average 168,125
Calls: 101,242 (60%)
Puts: 66,883 (40%)
Current vs Prior 7-Day Avg -29.55%
Calls: -28.60%
Puts: -30.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 12:40pm) $16.94M
Calls: $10.27M (61%)
Puts: $6.67M (39%)
Prior (07/30) $15.16M
Calls: $12.24M (81%)
Puts: $2.93M (19%)
Current vs Prior +11.70%
Calls: -16.08%
Puts: +127.84%
Prior 7-Day Total $182.86M
Calls: $115.41M (63%)
Puts: $67.46M (37%)
Prior 7-Day Average $26.12M
Calls: $16.49M (63%)
Puts: $9.64M (37%)
Current vs Prior 7-Day Avg -35.16%
Calls: -37.72%
Puts: -30.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31 12:40pm) 0.64
Prior (07/30) 0.44
Current vs Prior +44.27%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -2.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 12:40pm) 1,138,384
Calls: 788,769 (69%)
Puts: 349,615 (31%)
Prior (07/30) 1,100,406
Calls: 761,280 (69%)
Puts: 339,126 (31%)
Current vs Prior +3.45%
Prior 7-Day Total 7,555,375
Calls: 5,276,840 (70%)
Puts: 2,278,535 (30%)
Prior 7-Day Average 1,079,339
Calls: 753,834 (70%)
Puts: 325,505 (30%)
Current vs Prior 7-Day Avg +5.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/03)Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 1.25% | 2.61%1.25% | 5.02%8.49% | 13.03%
Prior 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs Prior -35.75% | -12.07%-35.75% | -0.25%+1.88% | +2.96%
Prior 7-Day Avg 2.88% | 4.07%3.11% | 5.80%9.16% | 13.35%
Current vs 7-Day Avg -56.60% | -35.86%-59.84% | -13.51%-7.29% | -2.42%
Prior 7-Day Eod 1.94% | 2.97%1.94% | 5.03%8.34% | 12.65%
Current vs 7-Day Eod -35.75% | -12.07%-35.75% | -0.25%+1.88% | +2.96%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.48% | 7.59%
Calls: 12.50% | 8.93%
Puts: 22.45% | 6.25%
Prior 13.41% | 12.00%
Calls: 14.81% | 10.84%
Puts: 12.00% | 13.16%
Current vs Prior +30.35% | -36.75%
Prior 7-Day Avg 13.36% | 10.94%
Calls: 13.89% | 10.60%
Puts: 12.82% | 11.28%
Current vs 7-Day Avg +30.88% | -30.60%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($10.27M). Bullish P/C ratio of 0.64. P/C ratio rising 44% - increased hedging/bearish positioning. Call-heavy open interest (788,769 calls vs 349,615 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BEARISHNEUTRALBEARISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 431 of results (avg 4.5%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Sep 1110.4510.60$10.521.4%10.90--
$47.00Aug 285.805.90$5.851.7%--0.8130
$44.00Aug 288.408.55$8.481.8%--0.9025
$47.50Aug 285.405.50$5.451.8%--0.7990
$42.00Aug 2810.2510.45$10.351.9%--0.9212
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 287.357.45$7.401.4%--0.83149
$61.00Aug 289.159.30$9.231.6%10.8826
$58.00Aug 146.106.20$6.151.6%580.8831
$61.00Aug 219.059.20$9.131.6%40.904.2K
$57.00Aug 285.655.75$5.701.8%110.75536

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 136 found (avg $0.52, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 70.050.06$0.0616.7%400.041.4K
$58.00Aug 70.070.08$0.0812.5%690.05503
$53.50Aug 30.100.12$0.1118.2%1.1K0.15454
$57.00Aug 70.100.12$0.1118.2%3410.083.5K
$55.00Aug 50.120.14$0.1315.4%1370.121.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 70.050.06$0.0616.7%490.0413
$47.00Aug 70.100.12$0.1118.2%300.07230
$44.00Aug 140.100.11$0.119.1%30.0574
$52.00Jul 310.120.14$0.1315.4%1.9K0.463.0K
$48.00Aug 70.160.19$0.1816.7%1090.10711

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 296 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 710.0010.20$10.102.0%--1.0029
$43.00Aug 79.009.20$9.102.2%--1.0019
$43.50Aug 78.508.70$8.602.3%--1.0010
$44.00Aug 78.008.20$8.102.5%--1.0064
$45.00Aug 77.057.25$7.152.8%--1.0076
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Jul 311.902.05$1.987.6%1471.00960
$55.00Jul 312.883.05$2.975.7%1.1K1.001.7K
$55.50Jul 313.353.55$3.455.8%191.00420
$56.00Jul 313.854.05$3.955.1%931.00201
$56.50Jul 314.354.55$4.454.5%881.00248

Most actively traded options today. High liquidity = easy entry/exit. 547 active (total vol 109.3K, top 6.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Jul 310.150.17$0.1612.5%6.9K0.552.5K
$55.00Aug 210.981.05$1.026.9%6.5K0.3127.5K
$52.50Jul 310.030.04$0.0425.0%4.2K0.158.3K
$53.00Jul 310.010.02$0.0250.0%3.3K0.067.4K
$56.00Aug 120.330.39$0.3616.7%2.7K0.18141
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.50Aug 30.300.33$0.329.4%4.3K0.343.8K
$51.00Jul 310.010.02$0.0250.0%3.2K0.052.0K
$51.50Jul 310.020.03$0.0333.3%3.0K0.114.8K
$50.00Aug 70.440.47$0.456.7%2.6K0.241.1K
$42.00Sep 40.250.29$0.2714.8%2.1K0.072.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 76 strikes (avg 368.3%, max 851.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11459.5%48.3%851.5%60138
$44.00Jul 31Aug 28369.5%47.7%674.5%55151
$42.50Jul 31Aug 14436.0%57.1%663.3%40209
$45.00Jul 31Aug 28339.3%46.2%634.0%10672
$43.00Jul 31Aug 21363.2%51.8%601.3%57162
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.00Jul 31Sep 11459.5%48.3%851.5%15245
$44.00Jul 31Sep 11369.5%45.8%706.4%3589
$43.00Jul 31Sep 11363.2%46.7%677.4%8138
$42.50Jul 31Aug 14436.0%57.1%663.3%976
$45.00Jul 31Sep 11339.3%44.7%659.2%910.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 196 found (best R:R 8.09, avg 1.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.50$60.00Sep 11$0.23$1.27$0.235.52$58.73
$57.00$58.00Sep 11$0.21$0.79$0.213.76$57.21
$54.00$54.50Aug 7$0.11$0.39$0.113.55$54.11
$54.00$54.50Aug 10$0.11$0.39$0.113.55$54.11
$54.50$55.00Aug 10$0.11$0.39$0.113.55$54.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$44.00Sep 4$0.11$0.89$0.118.09$44.89
$44.00$43.00Sep 11$0.12$0.88$0.127.33$43.88
$46.00$45.00Aug 28$0.13$0.87$0.136.69$45.87
$45.00$44.00Sep 11$0.13$0.87$0.136.69$44.87
$47.00$46.00Aug 28$0.16$0.84$0.165.25$46.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 254 found (best R:R 14.38, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Aug 28$1.87$1.87$0.1314.38$43.87
$45.00$46.00Aug 21$0.90$0.90$0.109.00$45.90
$46.00$47.00Aug 21$0.88$0.88$0.127.33$46.88
$45.00$47.00Aug 28$1.73$1.73$0.276.41$46.73
$47.00$48.00Aug 21$0.82$0.82$0.184.56$47.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$58.00$56.00Aug 10$1.85$1.85$0.1512.33$56.15
$56.00$55.00Aug 10$0.87$0.87$0.136.69$55.13
$60.00$58.00Sep 4$1.72$1.72$0.286.14$58.28
$58.00$57.00Aug 21$0.85$0.85$0.155.67$57.15
$60.00$58.00Sep 11$1.70$1.70$0.305.67$58.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.19, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 31Aug 3$0.0791.3%31.7%
$50.50Jul 31Aug 3$0.0986.0%31.2%
$53.50Jul 31Aug 3$0.0980.1%28.8%
$48.50Jul 31Aug 5$0.13149.5%42.7%
$51.00Jul 31Aug 3$0.1762.5%29.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Jul 31Aug 7$0.07272.6%50.8%
$57.00Jul 31Aug 7$0.08185.5%44.9%
$53.50Jul 31Aug 3$0.0980.1%28.8%
$50.50Jul 31Aug 3$0.1086.0%31.2%
$56.50Jul 31Aug 7$0.13169.7%43.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 290 found (cheapest 0.56% of stock, avg 10.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$52.00Jul 31$0.16$0.13$0.29$51.71$52.290.56%
$52.50Jul 31$0.04$0.49$0.53$51.97$53.031.02%
$51.50Jul 31$0.56$0.03$0.59$50.91$52.091.13%
$53.00Jul 31$0.02$0.98$1.00$52.00$54.001.92%
$52.00Aug 3$0.56$0.51$1.07$50.93$53.072.06%
$51.00Jul 31$1.07$0.02$1.09$49.91$52.092.09%
$52.50Aug 3$0.35$0.80$1.15$51.35$53.652.21%
$51.50Aug 3$0.89$0.32$1.21$50.29$52.712.33%
$53.00Aug 3$0.20$1.14$1.34$51.66$54.342.57%
$51.00Aug 3$1.24$0.20$1.44$49.56$52.442.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 256 found (cheapest 0.08% of stock, avg 4.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$51.00Jul 31$0.02$0.02$0.04$50.96$53.04
$53.00$51.50Jul 31$0.02$0.03$0.05$51.45$53.05
$52.50$51.00Jul 31$0.04$0.02$0.06$50.94$52.56
$52.50$51.50Jul 31$0.04$0.03$0.07$51.43$52.57
$54.50$50.00Aug 3$0.04$0.06$0.10$49.90$54.60
$54.00$50.00Aug 3$0.06$0.06$0.12$49.88$54.12
$53.00$52.00Jul 31$0.02$0.13$0.15$51.85$53.15
$54.50$50.50Aug 3$0.04$0.12$0.16$50.34$54.66
$52.50$52.00Jul 31$0.04$0.13$0.17$51.83$52.67
$53.50$50.00Aug 3$0.11$0.06$0.17$49.83$53.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 157 found (best R:R 4.00, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4851/52Sep 4$0.40$0.104.00$48.10$51.40
48/4951/52Sep 4$0.40$0.104.00$48.60$51.40
46/4748/50Sep 4$1.18$0.323.69$45.82$49.68
48/4852/52Sep 4$0.39$0.113.55$48.11$52.39
48/4952/52Sep 4$0.39$0.113.55$48.61$52.39
48/4852/52Sep 11$0.39$0.113.55$48.11$52.39
45/4648/50Sep 4$1.16$0.343.41$44.84$49.66
44/4548/50Sep 4$1.11$0.392.85$43.89$49.61
47/4848/50Sep 4$1.11$0.392.85$46.39$49.61
47/4852/52Sep 4$0.37$0.132.85$47.13$51.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 5$0.05$0.9519.00
$46.00$47.00$48.00Aug 21$0.06$0.9415.67
$47.50$48.00$48.50Aug 7$0.05$0.459.00
$45.00$45.50$46.00Aug 10$0.05$0.459.00
$54.50$55.00$55.50Aug 10$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$58.00$60.00Aug 10$0.10$1.9019.00
$57.00$58.00$59.00Aug 21$0.05$0.9519.00
$42.00$43.00$44.00Sep 11$0.05$0.9519.00
$53.00$54.00$55.00Sep 11$0.05$0.9519.00
$49.50$50.00$50.50Aug 5$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 169 found (best net $-1.04, 164 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.00$60.001:2Aug 10-$0.07$0.93
$61.00$62.001:2Aug 14-$0.08$0.92
$60.00$61.001:2Aug 14-$0.10$0.90
$58.50$60.001:2Sep 11-$0.60$0.90
$61.00$62.001:2Aug 21-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.00$50.001:2Sep 11-$1.04$0.96
$46.00$45.001:2Aug 12-$0.07$0.93
$47.00$46.001:2Aug 12-$0.10$0.90
$43.00$42.001:2Aug 21-$0.10$0.90
$44.00$43.001:2Aug 21-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 134 found (best yield 5.42%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$52.50Sep 11$2.820.510.9%5.42%6.30%24--
$53.00Sep 11$2.610.481.8%5.02%6.86%2--
$52.50Sep 4$2.550.500.9%4.90%5.78%3726
$53.50Sep 11$2.400.452.8%4.61%7.42%52
$53.00Sep 4$2.350.471.8%4.52%6.36%8110
$52.50Aug 28$2.220.490.9%4.27%5.15%32351
$54.00Sep 11$2.200.433.8%4.23%7.99%317
$53.50Sep 4$2.140.452.8%4.11%6.92%6234
$54.50Sep 11$2.030.414.7%3.90%8.63%--30
$53.00Aug 28$2.010.461.8%3.86%5.71%47345

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 72,286
Total Puts 46,164
Put/Call Ratio 0.64
Net Difference 26,122

Prior's Put/Call Breakdown

Total Calls 68,953
Total Puts 30,522
Put/Call Ratio 0.44
Net Difference 38,431

Prior 7-Day Put/Call Summary

Total Calls 708,696
Total Puts 468,184
Average Put/Call Ratio 0.65
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All